Anand Rathi Wealth Limited (BOM:543415)
India · Delayed Price · Currency is INR 1,917.15
+47.90 (2.56%)
At close: Jun 22, 2026
BOM:543415 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 1,900.05 | 1,952.65 | 1,862.10 | 1,917.15 | 1,917.15 | 2.56% | 69,913 |
| Jun 19, 2026 | 1,785.10 | 1,888.90 | 1,785.10 | 1,869.25 | 1,869.25 | 3.50% | 51,936 |
| Jun 18, 2026 | 1,789.10 | 1,856.45 | 1,783.85 | 1,806.10 | 1,806.10 | 0.95% | 55,978 |
| Jun 17, 2026 | 1,775.60 | 1,791.00 | 1,760.00 | 1,789.05 | 1,789.05 | 0.87% | 21,314 |
| Jun 16, 2026 | 1,781.85 | 1,782.80 | 1,751.90 | 1,773.70 | 1,773.70 | -0.46% | 15,374 |
| Jun 15, 2026 | 1,789.90 | 1,790.00 | 1,760.40 | 1,781.90 | 1,781.90 | 0.99% | 13,427 |
| Jun 12, 2026 | 1,766.40 | 1,769.70 | 1,741.00 | 1,764.35 | 1,764.35 | 1.24% | 10,374 |
| Jun 11, 2026 | 1,735.50 | 1,753.85 | 1,730.30 | 1,742.80 | 1,742.80 | 0.25% | 15,446 |
| Jun 10, 2026 | 1,727.75 | 1,746.25 | 1,725.55 | 1,738.45 | 1,738.45 | 0.48% | 6,313 |
| Jun 9, 2026 | 1,767.95 | 1,767.95 | 1,710.05 | 1,730.15 | 1,730.15 | -1.34% | 17,284 |
| Jun 8, 2026 | 1,726.05 | 1,760.00 | 1,726.05 | 1,753.60 | 1,753.60 | -0.06% | 34,926 |
| Jun 5, 2026 | 1,735.05 | 1,763.90 | 1,735.05 | 1,754.70 | 1,754.70 | 0.18% | 22,016 |
| Jun 4, 2026 | 1,783.95 | 1,783.95 | 1,735.00 | 1,751.60 | 1,751.60 | -1.87% | 10,564 |
| Jun 3, 2026 | 1,770.35 | 1,820.40 | 1,721.50 | 1,784.90 | 1,784.90 | 0.83% | 38,015 |
| Jun 2, 2026 | 1,762.18 | 1,777.50 | 1,735.78 | 1,770.28 | 1,770.28 | 1.07% | 91,388 |
| Jun 1, 2026 | 1,759.10 | 1,760.80 | 1,728.70 | 1,751.55 | 1,751.55 | 1.53% | 54,772 |
| May 29, 2026 | 1,991.70 | 1,991.70 | 1,716.00 | 1,725.23 | 1,725.23 | -3.22% | 321,136 |
| May 27, 2026 | 1,804.95 | 1,814.33 | 1,773.78 | 1,782.60 | 1,782.60 | -0.68% | 22,690 |
| May 26, 2026 | 1,808.50 | 1,838.00 | 1,792.43 | 1,794.75 | 1,794.75 | -0.84% | 30,102 |
| May 25, 2026 | 1,889.78 | 1,889.78 | 1,791.50 | 1,809.90 | 1,809.90 | 1.25% | 15,946 |
| May 22, 2026 | 1,800.00 | 1,808.00 | 1,785.00 | 1,787.48 | 1,787.48 | -0.51% | 6,174 |
| May 21, 2026 | 1,764.93 | 1,822.50 | 1,760.60 | 1,796.68 | 1,796.68 | 1.71% | 11,676 |
| May 20, 2026 | 1,795.50 | 1,795.50 | 1,742.88 | 1,766.53 | 1,766.53 | -0.84% | 21,108 |
| May 19, 2026 | 1,781.78 | 1,794.98 | 1,767.60 | 1,781.40 | 1,781.40 | -0.35% | 8,036 |
| May 18, 2026 | 1,784.85 | 1,797.90 | 1,775.25 | 1,787.70 | 1,787.70 | -0.26% | 14,966 |
| May 15, 2026 | 1,798.93 | 1,810.00 | 1,773.93 | 1,792.38 | 1,792.38 | 0.43% | 14,562 |
| May 14, 2026 | 1,775.00 | 1,790.00 | 1,756.40 | 1,788.28 | 1,784.78 | 0.72% | 14,384 |
| May 13, 2026 | 1,776.23 | 1,781.60 | 1,753.55 | 1,775.48 | 1,772.00 | 0.71% | 6,808 |
| May 12, 2026 | 1,782.60 | 1,805.85 | 1,740.50 | 1,763.03 | 1,759.57 | -1.45% | 18,116 |
| May 11, 2026 | 1,775.03 | 1,802.48 | 1,775.03 | 1,788.93 | 1,785.42 | -0.94% | 19,516 |
| May 8, 2026 | 1,805.25 | 1,815.55 | 1,801.00 | 1,805.90 | 1,802.37 | -0.04% | 3,912 |
| May 7, 2026 | 1,810.55 | 1,848.00 | 1,804.60 | 1,806.60 | 1,803.06 | -0.15% | 14,374 |
| May 6, 2026 | 1,805.08 | 1,823.48 | 1,769.38 | 1,809.30 | 1,805.76 | 0.11% | 33,350 |
| May 5, 2026 | 1,790.03 | 1,822.50 | 1,790.03 | 1,807.38 | 1,803.84 | - | 21,580 |
| May 4, 2026 | 1,801.98 | 1,835.68 | 1,788.13 | 1,807.45 | 1,803.91 | 0.48% | 10,582 |
| Apr 30, 2026 | 1,792.95 | 1,818.23 | 1,787.50 | 1,798.83 | 1,795.30 | 0.32% | 9,356 |
| Apr 29, 2026 | 1,790.85 | 1,818.00 | 1,776.53 | 1,793.13 | 1,789.62 | 0.16% | 19,146 |
| Apr 28, 2026 | 1,799.88 | 1,820.00 | 1,776.30 | 1,790.18 | 1,786.67 | 0.81% | 6,602 |
| Apr 27, 2026 | 1,808.35 | 1,808.35 | 1,767.18 | 1,775.73 | 1,772.25 | -0.78% | 5,942 |
| Apr 24, 2026 | 1,799.00 | 1,820.08 | 1,774.80 | 1,789.70 | 1,786.20 | -0.91% | 14,876 |
| Apr 23, 2026 | 1,805.00 | 1,825.00 | 1,792.55 | 1,806.15 | 1,802.62 | -0.01% | 3,650 |
| Apr 22, 2026 | 1,811.03 | 1,834.30 | 1,800.35 | 1,806.25 | 1,802.71 | -0.99% | 18,016 |
| Apr 21, 2026 | 1,824.03 | 1,831.38 | 1,809.28 | 1,824.33 | 1,820.75 | -0.46% | 12,978 |
| Apr 20, 2026 | 1,861.30 | 1,861.30 | 1,822.53 | 1,832.83 | 1,829.24 | -0.65% | 7,010 |
| Apr 17, 2026 | 1,816.50 | 1,866.95 | 1,810.40 | 1,844.78 | 1,841.16 | 1.66% | 13,094 |
| Apr 16, 2026 | 1,812.43 | 1,846.78 | 1,798.15 | 1,814.63 | 1,811.07 | -0.75% | 33,820 |
| Apr 15, 2026 | 1,824.93 | 1,848.23 | 1,807.50 | 1,828.35 | 1,824.77 | 1.84% | 30,146 |
| Apr 13, 2026 | 1,765.65 | 1,811.03 | 1,737.70 | 1,795.30 | 1,791.79 | 0.18% | 50,094 |
| Apr 10, 2026 | 1,839.33 | 1,839.33 | 1,725.00 | 1,792.13 | 1,788.62 | 1.00% | 62,722 |
| Apr 9, 2026 | 1,724.88 | 1,788.38 | 1,674.18 | 1,774.45 | 1,770.98 | 4.45% | 84,892 |